Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 27.83 | 27.83 | 26.90 | 27.66 | 186,429 | -0.06(-0.23%) |
Sep 29, 2009 | 27.85 | 27.91 | 27.41 | 27.72 | 108,921 | +0.03(+0.11%) |
Sep 28, 2009 | 27.49 | 28.12 | 27.30 | 27.69 | 167,749 | +0.43(+1.58%) |
Sep 25, 2009 | 27.67 | 27.75 | 27.18 | 27.26 | 192,541 | -0.49(-1.77%) |
Sep 24, 2009 | 28.43 | 28.44 | 27.74 | 27.75 | 126,824 | -0.55(-1.93%) |
Sep 23, 2009 | 28.34 | 28.76 | 27.87 | 28.30 | 134,600 | +0.04(+0.14%) |
Sep 22, 2009 | 28.22 | 28.40 | 27.91 | 28.26 | 118,112 | +0.09(+0.33%) |
Sep 21, 2009 | 28.06 | 28.40 | 27.84 | 28.16 | 153,292 | +0.00(+0.00%) |
Sep 18, 2009 | 28.34 | 28.34 | 28.03 | 28.16 | 310,891 | -0.07(-0.25%) |
Sep 17, 2009 | 28.13 | 28.50 | 28.12 | 28.23 | 127,266 | +0.14(+0.50%) |
Sep 16, 2009 | 27.86 | 28.12 | 27.66 | 28.09 | 177,064 | +0.16(+0.59%) |
Sep 15, 2009 | 28.14 | 28.27 | 27.84 | 27.93 | 94,799 | -0.34(-1.22%) |
Sep 14, 2009 | 27.74 | 28.30 | 27.66 | 28.27 | 146,926 | +0.49(+1.77%) |
Sep 11, 2009 | 28.13 | 28.41 | 27.71 | 27.78 | 106,527 | -0.39(-1.39%) |
Sep 10, 2009 | 27.84 | 28.17 | 27.66 | 28.17 | 110,825 | +0.23(+0.81%) |
Sep 09, 2009 | 27.40 | 28.09 | 27.33 | 27.94 | 76,215 | +0.46(+1.68%) |
Sep 08, 2009 | 27.76 | 27.81 | 27.19 | 27.48 | 78,006 | +0.00(+0.00%) |
Sep 04, 2009 | 27.11 | 27.55 | 26.98 | 27.48 | 104,912 | +0.30(+1.09%) |
Sep 03, 2009 | 27.01 | 27.41 | 26.62 | 27.19 | 96,647 | +0.22(+0.81%) |
Sep 02, 2009 | 26.80 | 27.33 | 26.62 | 26.97 | 129,979 | +0.05(+0.17%) |
Sep 01, 2009 | 27.02 | 27.69 | 26.70 | 26.92 | 141,523 | -0.31(-1.15%) |
Aug 31, 2009 | 27.17 | 27.37 | 26.86 | 27.23 | 199,731 | -0.19(-0.68%) |
Aug 28, 2009 | 28.11 | 28.47 | 27.28 | 27.42 | 93,734 | -0.42(-1.52%) |
Aug 27, 2009 | 28.13 | 28.48 | 27.37 | 27.84 | 171,411 | -0.21(-0.75%) |
Aug 26, 2009 | 28.16 | 28.43 | 27.84 | 28.05 | 89,120 | -0.12(-0.42%) |
Aug 25, 2009 | 28.38 | 28.52 | 27.91 | 28.17 | 82,582 | +0.06(+0.22%) |
Aug 24, 2009 | 28.41 | 28.53 | 28.05 | 28.11 | 65,377 | -0.30(-1.05%) |
Aug 21, 2009 | 27.98 | 28.53 | 27.80 | 28.41 | 231,503 | +0.70(+2.54%) |
Aug 20, 2009 | 27.36 | 27.70 | 27.07 | 27.70 | 125,652 | +0.38(+1.40%) |
Aug 19, 2009 | 26.79 | 27.37 | 26.79 | 27.32 | 80,739 | +0.20(+0.75%) |
Aug 18, 2009 | 27.26 | 27.33 | 26.77 | 27.12 | 109,234 | +0.06(+0.23%) |
Aug 17, 2009 | 26.79 | 27.22 | 26.46 | 27.05 | 208,785 | -0.12(-0.43%) |
Aug 14, 2009 | 27.56 | 27.76 | 27.01 | 27.17 | 155,605 | -0.51(-1.84%) |
Aug 13, 2009 | 27.37 | 27.69 | 26.93 | 27.68 | 163,393 | +0.50(+1.84%) |
Aug 12, 2009 | 26.55 | 27.60 | 26.19 | 27.18 | 240,278 | +0.72(+2.72%) |
Aug 11, 2009 | 26.39 | 26.69 | 26.37 | 26.46 | 223,643 | -0.21(-0.79%) |
Aug 10, 2009 | 26.16 | 26.76 | 25.97 | 26.67 | 178,864 | +0.20(+0.74%) |
Aug 07, 2009 | 25.85 | 26.69 | 25.68 | 26.48 | 221,358 | +1.00(+3.93%) |
Aug 06, 2009 | 25.50 | 25.65 | 25.22 | 25.47 | 184,416 | +0.14(+0.56%) |
Aug 05, 2009 | 24.65 | 25.70 | 24.65 | 25.33 | 215,851 | +0.12(+0.50%) |
Aug 04, 2009 | 24.78 | 25.44 | 24.70 | 25.21 | 148,863 | +0.23(+0.94%) |
Aug 03, 2009 | 24.72 | 25.01 | 24.43 | 24.97 | 196,278 | +0.54(+2.21%) |
Jul 31, 2009 | 24.72 | 24.98 | 24.33 | 24.43 | 237,305 | -0.45(-1.82%) |
Jul 30, 2009 | 24.59 | 25.26 | 24.11 | 24.89 | 200,156 | +0.61(+2.51%) |
Jul 29, 2009 | 23.93 | 24.36 | 23.59 | 24.28 | 122,108 | +0.09(+0.36%) |
Jul 28, 2009 | 23.66 | 24.28 | 23.46 | 24.19 | 143,259 | +0.30(+1.28%) |
Jul 27, 2009 | 23.62 | 24.07 | 23.50 | 23.89 | 234,628 | +0.23(+0.96%) |
Jul 24, 2009 | 23.49 | 23.69 | 23.14 | 23.66 | 254,940 | +0.10(+0.43%) |
Jul 23, 2009 | 23.48 | 23.75 | 23.39 | 23.56 | 298,435 | -0.05(-0.23%) |
Jul 22, 2009 | 23.43 | 23.64 | 23.11 | 23.61 | 195,001 | +0.16(+0.70%) |
Jul 21, 2009 | 23.91 | 24.04 | 23.19 | 23.45 | 134,163 | -0.22(-0.92%) |
Jul 20, 2009 | 23.54 | 23.72 | 23.32 | 23.67 | 299,275 | +0.13(+0.53%) |
Jul 17, 2009 | 24.04 | 24.23 | 23.40 | 23.54 | 214,352 | -0.38(-1.60%) |
Jul 16, 2009 | 23.82 | 24.11 | 23.25 | 23.93 | 180,720 | +0.12(+0.49%) |
Jul 15, 2009 | 23.15 | 23.99 | 22.95 | 23.81 | 193,451 | +0.99(+4.35%) |
Jul 14, 2009 | 22.54 | 22.85 | 22.51 | 22.82 | 105,668 | +0.27(+1.21%) |
Jul 13, 2009 | 22.07 | 22.70 | 21.89 | 22.54 | 149,617 | +0.22(+0.98%) |
Jul 10, 2009 | 22.11 | 22.43 | 22.01 | 22.32 | 115,539 | +0.02(+0.10%) |
Jul 09, 2009 | 22.89 | 22.89 | 22.24 | 22.30 | 109,911 | -0.45(-1.99%) |
Jul 08, 2009 | 22.93 | 23.02 | 22.44 | 22.75 | 129,796 | -0.03(-0.14%) |
Jul 07, 2009 | 23.34 | 23.50 | 22.75 | 22.79 | 138,678 | -0.50(-2.15%) |
Jul 06, 2009 | 23.50 | 23.90 | 23.07 | 23.29 | 322,889 | -0.51(-2.14%) |
Jul 02, 2009 | 24.28 | 24.50 | 23.72 | 23.79 | 187,388 | -0.88(-3.55%) |